China Aerospace Times Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.900 | 8.080 | 7.810 | 7.980 | 7.907 | 63,736,294 |
| 2021-11-08 | 7.920 | 7.950 | 7.800 | 7.900 | 7.828 | 42,769,205 |
| 2021-11-05 | 7.950 | 8.110 | 7.900 | 7.940 | 7.868 | 78,981,867 |
| 2021-11-04 | 7.770 | 8.040 | 7.730 | 7.950 | 7.878 | 76,048,352 |
| 2021-11-03 | 7.720 | 7.820 | 7.640 | 7.780 | 7.709 | 45,415,678 |
| 2021-11-02 | 7.670 | 7.860 | 7.600 | 7.760 | 7.689 | 74,385,343 |
| 2021-11-01 | 7.320 | 7.600 | 7.310 | 7.590 | 7.521 | 53,976,726 |
| 2021-10-29 | 7.250 | 7.460 | 7.160 | 7.360 | 7.293 | 51,304,999 |
| 2021-10-28 | 7.500 | 7.560 | 7.200 | 7.220 | 7.154 | 89,748,087 |
| 2021-10-27 | 7.930 | 8.000 | 7.750 | 7.830 | 7.759 | 48,523,663 |
| 2021-10-26 | 7.930 | 7.950 | 7.800 | 7.850 | 7.779 | 37,440,797 |
| 2021-10-25 | 7.800 | 7.960 | 7.750 | 7.930 | 7.858 | 48,346,133 |
| 2021-10-22 | 7.850 | 7.930 | 7.770 | 7.800 | 7.729 | 41,085,550 |
| 2021-10-21 | 7.790 | 7.950 | 7.770 | 7.880 | 7.808 | 65,724,942 |
| 2021-10-20 | 7.680 | 7.850 | 7.660 | 7.800 | 7.729 | 52,067,688 |
| 2021-10-19 | 7.680 | 7.750 | 7.600 | 7.670 | 7.600 | 43,628,222 |
| 2021-10-18 | 7.530 | 7.750 | 7.510 | 7.700 | 7.630 | 49,952,084 |
| 2021-10-15 | 7.510 | 7.640 | 7.480 | 7.540 | 7.471 | 33,961,367 |
| 2021-10-14 | 7.360 | 7.570 | 7.340 | 7.500 | 7.432 | 35,061,352 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-12 | 0.0700 CNY |
| 2020-08-14 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.